BLS International Services Limited (BOM:540073)
India · Delayed Price · Currency is INR 226.50
-1.40 (-0.61%)
At close: Sep 18, 2026
BOM:540073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 227.60 | 230.40 | 225.75 | 226.50 | 226.50 | -0.61% | 81,733 |
| Sep 17, 2026 | 227.20 | 230.10 | 226.80 | 227.90 | 227.90 | 0.40% | 53,082 |
| Sep 16, 2026 | 230.05 | 232.10 | 222.00 | 227.00 | 227.00 | -0.42% | 121,396 |
| Sep 15, 2026 | 231.35 | 242.00 | 227.45 | 228.45 | 227.95 | -1.38% | 166,614 |
| Sep 11, 2026 | 233.00 | 233.15 | 229.00 | 231.65 | 231.14 | -1.70% | 146,833 |
| Sep 10, 2026 | 237.15 | 238.50 | 235.00 | 235.65 | 235.13 | -0.32% | 45,062 |
| Sep 9, 2026 | 237.50 | 238.90 | 235.30 | 236.40 | 235.88 | -0.53% | 51,724 |
| Sep 8, 2026 | 239.95 | 240.00 | 236.50 | 237.65 | 237.13 | -0.65% | 114,299 |
| Sep 7, 2026 | 238.75 | 244.00 | 238.15 | 239.20 | 238.68 | 0.29% | 76,852 |
| Sep 4, 2026 | 240.85 | 242.00 | 236.85 | 238.50 | 237.98 | -0.73% | 123,349 |
| Sep 3, 2026 | 236.40 | 241.80 | 234.05 | 240.25 | 239.72 | 2.17% | 114,345 |
| Sep 2, 2026 | 237.90 | 237.90 | 234.00 | 235.15 | 234.64 | -1.24% | 79,889 |
| Sep 1, 2026 | 240.50 | 242.30 | 236.15 | 238.10 | 237.58 | -1.04% | 170,159 |
| Aug 31, 2026 | 236.90 | 242.30 | 233.15 | 240.60 | 240.07 | 0.69% | 162,862 |
| Aug 28, 2026 | 238.20 | 240.50 | 237.30 | 238.95 | 238.43 | 0.31% | 154,764 |
| Aug 27, 2026 | 239.30 | 239.95 | 237.00 | 238.20 | 237.68 | 0.44% | 109,797 |
| Aug 26, 2026 | 244.10 | 245.75 | 236.40 | 237.15 | 236.63 | -2.37% | 274,403 |
| Aug 25, 2026 | 243.55 | 246.05 | 234.50 | 242.90 | 242.37 | 0.54% | 982,162 |
| Aug 24, 2026 | 271.20 | 280.00 | 233.40 | 241.60 | 241.07 | -10.98% | 2,264,215 |
| Aug 21, 2026 | 274.90 | 275.90 | 270.65 | 271.40 | 270.81 | -0.88% | 55,076 |
| Aug 20, 2026 | 275.00 | 275.60 | 271.65 | 273.80 | 273.20 | 0.92% | 71,849 |
| Aug 19, 2026 | 270.45 | 272.50 | 265.50 | 271.30 | 270.71 | 1.38% | 145,050 |
| Aug 18, 2026 | 273.20 | 277.70 | 265.00 | 267.60 | 267.01 | -1.83% | 222,538 |
| Aug 17, 2026 | 280.80 | 282.50 | 270.65 | 272.60 | 272.00 | -1.98% | 185,959 |
| Aug 14, 2026 | 269.15 | 279.00 | 268.60 | 278.10 | 277.49 | 2.58% | 549,123 |
| Aug 13, 2026 | 264.85 | 272.20 | 262.90 | 271.10 | 270.51 | 3.08% | 546,053 |
| Aug 12, 2026 | 261.00 | 264.45 | 259.60 | 263.00 | 262.42 | 0.79% | 300,472 |
| Aug 11, 2026 | 258.55 | 267.00 | 258.35 | 260.95 | 260.38 | 0.02% | 408,986 |
| Aug 10, 2026 | 257.90 | 267.00 | 252.30 | 260.90 | 260.33 | 2.60% | 556,161 |
| Aug 7, 2026 | 253.50 | 257.85 | 250.90 | 254.30 | 253.74 | 0.20% | 101,109 |
| Aug 6, 2026 | 256.05 | 262.75 | 252.50 | 253.80 | 253.24 | -0.82% | 156,796 |
| Aug 5, 2026 | 249.45 | 260.95 | 249.45 | 255.90 | 255.34 | 3.23% | 256,212 |
| Aug 4, 2026 | 254.20 | 254.25 | 247.20 | 247.90 | 247.36 | -1.10% | 71,839 |
| Aug 3, 2026 | 241.50 | 251.10 | 239.75 | 250.65 | 250.10 | 4.81% | 167,099 |
| Jul 31, 2026 | 239.90 | 241.00 | 236.20 | 239.15 | 238.63 | 0.06% | 146,698 |
| Jul 30, 2026 | 243.00 | 243.60 | 238.10 | 239.00 | 238.48 | -1.28% | 86,146 |
| Jul 29, 2026 | 236.55 | 245.35 | 236.50 | 242.10 | 241.57 | 2.69% | 227,695 |
| Jul 28, 2026 | 238.70 | 240.20 | 235.05 | 235.75 | 235.23 | -0.76% | 75,424 |
| Jul 27, 2026 | 236.15 | 240.80 | 235.55 | 237.55 | 237.03 | 1.67% | 156,877 |
| Jul 24, 2026 | 227.00 | 234.80 | 226.55 | 233.65 | 233.14 | 1.50% | 82,752 |
| Jul 23, 2026 | 232.15 | 233.00 | 228.45 | 230.20 | 229.70 | -0.26% | 99,745 |
| Jul 22, 2026 | 233.00 | 234.20 | 229.30 | 230.80 | 230.29 | -1.81% | 77,304 |
| Jul 21, 2026 | 234.20 | 238.00 | 234.20 | 235.05 | 234.54 | -0.53% | 65,515 |
| Jul 20, 2026 | 233.95 | 237.10 | 233.10 | 236.30 | 235.78 | 0.28% | 42,041 |
| Jul 17, 2026 | 239.25 | 239.25 | 233.45 | 235.65 | 235.13 | -1.03% | 99,749 |
| Jul 16, 2026 | 238.75 | 246.50 | 236.00 | 238.10 | 237.58 | 0.95% | 149,642 |
| Jul 15, 2026 | 233.30 | 238.05 | 231.60 | 235.85 | 235.33 | 0.98% | 98,095 |
| Jul 14, 2026 | 239.55 | 240.50 | 232.90 | 233.55 | 233.04 | -2.53% | 177,191 |
| Jul 13, 2026 | 235.00 | 240.60 | 233.90 | 239.60 | 239.08 | 0.97% | 199,204 |
| Jul 10, 2026 | 234.50 | 238.80 | 233.55 | 237.30 | 236.78 | 1.04% | 238,022 |